Denge Yatirim Holding A.S. (IST:DENGE)
Turkey · Delayed Price · Currency is TRY 3.080
-0.010 (-0.32%)
Last updated: Sep 2, 2025, 1:17 PM GMT+3
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.10 | 3.14 | 2.85 | 2.96 | - | -4.21% | 52,760,661 |
| Sep 1, 2025 | 3.07 | 3.16 | 3.07 | 3.09 | - | 0.98% | 19,373,765 |
| Aug 29, 2025 | 3.20 | 3.21 | 3.05 | 3.06 | - | -4.08% | 26,964,602 |
| Aug 28, 2025 | 3.20 | 3.24 | 3.18 | 3.19 | - | 0.31% | 16,452,451 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.16 | 3.18 | - | -1.55% | 38,144,753 |
| Aug 26, 2025 | 3.24 | 3.29 | 3.21 | 3.23 | - | - | 49,534,897 |
| Aug 25, 2025 | 3.24 | 3.30 | 3.22 | 3.23 | - | - | 39,228,865 |
| Aug 22, 2025 | 3.16 | 3.34 | 3.12 | 3.23 | - | 2.87% | 77,064,173 |
| Aug 21, 2025 | 3.07 | 3.15 | 3.04 | 3.14 | - | 5.02% | 43,649,480 |
| Aug 20, 2025 | 2.88 | 3.06 | 2.87 | 2.99 | - | 4.18% | 47,796,958 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.83 | 2.87 | - | -2.38% | 28,807,193 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | - | 0.34% | 28,165,687 |
| Aug 15, 2025 | 2.83 | 2.99 | 2.80 | 2.93 | - | 3.53% | 34,201,515 |
| Aug 14, 2025 | 2.91 | 3.05 | 2.83 | 2.83 | - | -3.41% | 39,485,813 |
| Aug 13, 2025 | 3.06 | 3.08 | 2.93 | 2.93 | - | -3.62% | 25,131,924 |
| Aug 12, 2025 | 3.00 | 3.14 | 2.99 | 3.04 | - | 2.01% | 40,612,511 |
| Aug 11, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | - | -2.61% | 34,054,382 |
| Aug 8, 2025 | 3.15 | 3.24 | 3.00 | 3.06 | - | -2.24% | 41,092,296 |
| Aug 7, 2025 | 3.21 | 3.30 | 3.13 | 3.13 | - | -2.49% | 40,468,112 |
| Aug 6, 2025 | 3.26 | 3.39 | 3.09 | 3.21 | - | - | 61,752,353 |
| Aug 5, 2025 | 3.25 | 3.39 | 3.15 | 3.21 | - | 1.58% | 97,753,493 |
| Aug 4, 2025 | 2.93 | 3.16 | 2.92 | 3.16 | - | 9.72% | 59,807,857 |
| Aug 1, 2025 | 2.76 | 2.98 | 2.73 | 2.88 | - | 4.73% | 69,712,879 |
| Jul 31, 2025 | 2.83 | 2.85 | 2.71 | 2.75 | - | -2.14% | 56,008,395 |
| Jul 30, 2025 | 2.88 | 3.03 | 2.80 | 2.81 | - | 0.72% | 96,257,678 |
| Jul 29, 2025 | 2.55 | 2.79 | 2.55 | 2.79 | - | 9.84% | 88,290,713 |
| Jul 28, 2025 | 2.44 | 2.55 | 2.42 | 2.54 | - | 4.96% | 34,042,091 |
| Jul 25, 2025 | 2.47 | 2.50 | 2.40 | 2.42 | - | -1.22% | 21,309,240 |
| Jul 24, 2025 | 2.48 | 2.49 | 2.41 | 2.45 | - | - | 33,735,664 |
| Jul 23, 2025 | 2.45 | 2.59 | 2.40 | 2.45 | - | 0.41% | 47,114,433 |
| Jul 22, 2025 | 2.28 | 2.50 | 2.27 | 2.44 | - | 7.02% | 79,408,996 |
| Jul 21, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | - | 1.33% | 28,806,017 |
| Jul 18, 2025 | 2.23 | 2.36 | 2.20 | 2.25 | - | 1.35% | 57,488,568 |
| Jul 17, 2025 | 2.19 | 2.23 | 2.19 | 2.22 | - | 1.83% | 19,802,899 |
| Jul 16, 2025 | 2.16 | 2.26 | 2.11 | 2.18 | - | 0.93% | 36,264,072 |
| Jul 14, 2025 | 2.12 | 2.24 | 2.12 | 2.16 | - | 1.41% | 40,767,446 |
| Jul 11, 2025 | 2.16 | 2.16 | 2.09 | 2.13 | - | -0.47% | 20,260,408 |
| Jul 10, 2025 | 2.10 | 2.18 | 2.10 | 2.14 | - | 2.39% | 26,500,794 |
| Jul 9, 2025 | 2.07 | 2.13 | 2.07 | 2.09 | - | 0.48% | 29,995,892 |
| Jul 8, 2025 | 2.15 | 2.16 | 2.05 | 2.08 | - | -2.80% | 33,356,677 |
| Jul 7, 2025 | 2.18 | 2.20 | 2.13 | 2.14 | - | -2.73% | 24,284,235 |
| Jul 4, 2025 | 2.26 | 2.27 | 2.16 | 2.20 | - | -2.22% | 36,792,635 |
| Jul 3, 2025 | 2.14 | 2.31 | 2.14 | 2.25 | - | 5.63% | 65,375,988 |
| Jul 2, 2025 | 2.11 | 2.17 | 2.08 | 2.13 | - | 1.43% | 53,099,318 |
| Jul 1, 2025 | 2.01 | 2.20 | 2.00 | 2.10 | - | 5.00% | 92,271,132 |
| Jun 30, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | - | 2.04% | 17,347,750 |
| Jun 27, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | - | -1.01% | 18,226,801 |
| Jun 26, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | - | -1.49% | 20,733,779 |
| Jun 25, 2025 | 2.00 | 2.04 | 1.99 | 2.01 | - | 1.01% | 19,970,706 |
| Jun 24, 2025 | 1.97 | 2.03 | 1.97 | 1.99 | - | 3.11% | 22,157,802 |